Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.03	17.10	16.67	16.67	19,597	-0.14(-0.84%)
May 27, 2004	16.58	16.89	16.58	16.81	8,422	+0.11(+0.67%)
May 26, 2004	16.71	16.71	16.50	16.70	11,175	+0.09(+0.52%)
May 25, 2004	16.41	16.75	16.25	16.61	21,217	+0.41(+2.51%)
May 24, 2004	16.05	16.31	16.05	16.21	9,231	+0.17(+1.08%)
May 21, 2004	16.00	16.24	16.00	16.03	16,520	+0.06(+0.35%)
May 20, 2004	16.09	16.09	15.81	15.98	24,132	-0.02(-0.12%)
May 19, 2004	16.23	16.58	16.00	16.00	32,068	-0.20(-1.26%)
May 18, 2004	16.24	16.40	15.97	16.20	8,584	-0.01(-0.04%)
May 17, 2004	16.47	16.47	15.99	16.21	17,654	-0.27(-1.61%)
May 14, 2004	16.40	16.71	16.36	16.47	17,330	+0.01(+0.04%)
May 13, 2004	16.58	16.69	16.23	16.47	18,140	-0.01(-0.07%)
May 12, 2004	16.19	16.48	15.74	16.48	51,666	+0.27(+1.68%)
May 11, 2004	15.88	16.21	15.86	16.21	16,520	+0.27(+1.70%)
May 10, 2004	15.49	15.96	15.44	15.94	18,140	+0.50(+3.24%)
May 07, 2004	15.89	16.26	15.42	15.44	50,694	-0.43(-2.72%)
May 06, 2004	16.33	16.42	15.87	15.87	20,083	-0.37(-2.28%)
May 05, 2004	16.51	16.74	16.24	16.24	18,301	-0.18(-1.09%)
May 04, 2004	16.66	17.05	16.39	16.42	53,448	-0.25(-1.52%)
May 03, 2004	17.52	17.73	16.53	16.67	69,968	-0.84(-4.80%)
Apr 30, 2004	18.23	18.59	17.51	17.51	38,223	-0.80(-4.35%)
Apr 29, 2004	18.83	18.83	18.23	18.31	11,175	-0.31(-1.66%)
Apr 28, 2004	19.20	19.20	18.58	18.62	39,681	-0.85(-4.38%)
Apr 27, 2004	19.29	19.70	19.21	19.47	26,076	+0.06(+0.29%)
Apr 26, 2004	19.31	19.65	19.31	19.41	4,535	+0.25(+1.32%)
Apr 23, 2004	19.44	19.58	19.12	19.16	6,640	-0.26(-1.34%)
Apr 22, 2004	18.95	19.42	18.94	19.42	10,851	+0.60(+3.18%)
Apr 21, 2004	18.31	18.82	17.91	18.82	17,330	+0.36(+1.94%)
Apr 20, 2004	18.91	18.91	18.46	18.46	8,584	-0.45(-2.38%)
Apr 19, 2004	18.86	18.91	18.73	18.91	2,267	+0.00(+0.00%)
Apr 16, 2004	18.37	19.12	18.17	18.91	10,689	+0.54(+2.96%)
Apr 15, 2004	18.40	18.51	18.13	18.37	9,555	+0.11(+0.61%)
Apr 14, 2004	18.87	18.91	18.26	18.26	12,957	-0.64(-3.37%)
Apr 13, 2004	19.55	19.78	18.89	18.89	17,978	-0.77(-3.92%)
Apr 12, 2004	19.65	19.99	19.55	19.66	16,034	-0.07(-0.38%)
Apr 08, 2004	19.52	19.96	19.45	19.74	22,513	+0.43(+2.21%)
Apr 07, 2004	19.14	19.70	19.05	19.31	14,738	+0.26(+1.36%)
Apr 06, 2004	19.35	19.35	19.00	19.05	4,373	-0.37(-1.91%)
Apr 05, 2004	19.46	19.48	19.20	19.42	2,753	-0.01(-0.03%)
Apr 02, 2004	19.25	19.59	19.25	19.43	11,175	+0.50(+2.64%)
Apr 01, 2004	18.71	19.05	18.65	18.93	8,746	+0.07(+0.39%)
Mar 31, 2004	19.03	19.14	18.73	18.86	5,506	-0.19(-1.00%)
Mar 30, 2004	19.02	19.05	18.74	19.05	6,640	+0.07(+0.36%)
Mar 29, 2004	18.79	19.05	18.79	18.98	15,548	+0.30(+1.62%)
Mar 26, 2004	18.83	18.84	18.66	18.68	4,049	+0.02(+0.13%)
Mar 25, 2004	18.15	18.83	18.15	18.65	17,654	+0.44(+2.41%)
Mar 24, 2004	18.16	18.52	18.14	18.21	16,682	-0.06(-0.34%)
Mar 23, 2004	18.08	18.53	18.08	18.28	5,344	-0.12(-0.67%)
Mar 22, 2004	18.65	18.65	18.29	18.40	20,245	-0.07(-0.37%)
Mar 19, 2004	18.95	19.26	18.47	18.47	12,633	-0.45(-2.38%)
Mar 18, 2004	18.74	18.93	18.66	18.92	7,288	+0.09(+0.46%)
Mar 17, 2004	18.42	18.83	18.42	18.83	8,584	+0.32(+1.73%)
Mar 16, 2004	18.49	18.61	18.11	18.51	29,963	+0.14(+0.77%)
Mar 15, 2004	19.14	19.29	18.37	18.37	17,006	-0.83(-4.34%)
Mar 12, 2004	18.74	19.24	18.63	19.20	16,196	+0.51(+2.71%)
Mar 11, 2004	19.42	19.42	18.70	18.70	20,407	-0.72(-3.72%)
Mar 10, 2004	19.60	19.80	19.42	19.42	4,696	-0.14(-0.73%)
Mar 09, 2004	19.79	19.81	19.48	19.56	15,062	-0.30(-1.49%)
Mar 08, 2004	20.17	20.29	19.86	19.86	4,696	-0.51(-2.52%)
Mar 05, 2004	19.94	20.37	19.94	20.37	12,957	+0.40(+1.98%)
Mar 04, 2004	19.79	19.97	19.52	19.97	6,640	+0.10(+0.50%)
Mar 03, 2004	19.41	19.92	19.23	19.87	47,779	-0.22(-1.11%)
Mar 02, 2004	20.47	20.47	20.08	20.10	15,386	-0.21(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.